Albemarle Corp (ALB) stock
ALBNYSEPlastic Materials, Synth Resins & Nonvulcan ElastomersFiscal year ends December 31Also trades as ALB.PA
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3022% below fair value
$91.00−2.27 (-2.43%)
Close on Oct 30, 2026Market cap $10.74BP/E 337.0Yield 1.78%
Price history
Albemarle share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$91.00
-2.43% on the day
52-week range
$88.01 – $221.00
-58.8% from the high
Change over 52 weeks
-7.0%
From $97.89 on Oct 30, 2025
Average volume
2.38M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $93.82 | $99.79 | $89.77 | $91.00 | -2.85% | 13,217,969 |
| Oct 19, 2026 | $95.82 | $96.87 | $91.00 | $93.67 | -1.90% | 10,385,471 |
| Oct 12, 2026 | $97.00 | $100.76 | $94.67 | $95.48 | -5.72% | 13,632,381 |
| Oct 5, 2026 | $105.19 | $107.59 | $100.51 | $101.27 | -3.17% | 11,873,245 |
| Sep 28, 2026 | $107.50 | $108.70 | $102.37 | $104.59 | -4.68% | 10,095,539 |
| Sep 21, 2026 | $113.50 | $117.59 | $108.21 | $109.73 | -1.06% | 12,703,860 |
| Sep 14, 2026 | $116.06 | $117.00 | $107.90 | $110.91 | -5.62% | 14,315,904 |
| Sep 8, 2026 | $126.06 | $131.31 | $117.24 | $117.52 | -6.94% | 11,959,457 |
| Aug 31, 2026 | $137.58 | $138.08 | $122.45 | $126.28 | -8.07% | 12,037,252 |
| Aug 24, 2026 | $143.25 | $144.06 | $131.00 | $137.36 | -4.11% | 8,544,299 |
| Aug 17, 2026 | $135.14 | $143.94 | $129.85 | $143.25 | +5.21% | 9,727,230 |
| Aug 10, 2026 | $131.38 | $137.32 | $127.12 | $136.15 | +3.84% | 10,276,143 |
| Aug 3, 2026 | $116.20 | $132.99 | $115.59 | $131.11 | +11.45% | 13,967,617 |
| Jul 27, 2026 | $114.92 | $118.79 | $111.55 | $117.64 | +2.43% | 12,822,611 |
| Jul 20, 2026 | $121.00 | $123.31 | $114.75 | $114.85 | -4.91% | 11,034,245 |
| Jul 13, 2026 | $126.11 | $130.61 | $116.41 | $120.78 | -4.18% | 9,616,810 |
| Jul 6, 2026 | $135.86 | $137.43 | $124.58 | $126.05 | -7.02% | 8,619,753 |
| Jun 29, 2026 | $133.00 | $139.88 | $127.51 | $135.56 | +1.39% | 11,909,352 |
| Jun 22, 2026 | $160.36 | $160.36 | $132.33 | $133.70 | -16.62% | 13,669,708 |
| Jun 15, 2026 | $171.76 | $173.26 | $154.51 | $160.35 | -5.91% | 11,409,501 |
| Jun 8, 2026 | $158.02 | $174.33 | $146.76 | $170.42 | +9.64% | 13,292,735 |
| Jun 1, 2026 | $176.38 | $176.38 | $155.13 | $155.44 | -11.89% | 10,076,732 |
| May 26, 2026 | $175.02 | $180.26 | $171.00 | $176.42 | +2.82% | 8,462,559 |
| May 18, 2026 | $181.31 | $182.28 | $165.67 | $171.58 | -4.88% | 9,436,692 |
| May 11, 2026 | $210.20 | $219.08 | $179.57 | $180.38 | -11.37% | 11,231,476 |
| May 4, 2026 | $196.13 | $221.00 | $187.33 | $203.52 | +4.97% | 12,308,040 |
| Apr 27, 2026 | $190.00 | $200.32 | $184.65 | $193.88 | +2.95% | 8,970,807 |
| Apr 20, 2026 | $196.00 | $201.67 | $184.51 | $188.33 | -4.76% | 8,910,121 |
| Apr 13, 2026 | $175.25 | $215.71 | $175.25 | $197.75 | +13.89% | 15,861,527 |
| Apr 6, 2026 | $177.00 | $181.57 | $170.29 | $173.64 | -2.50% | 7,062,967 |
| Mar 30, 2026 | $184.60 | $186.96 | $172.96 | $178.09 | -0.76% | 7,319,412 |
| Mar 23, 2026 | $159.75 | $184.25 | $159.10 | $179.45 | +14.52% | 10,247,929 |
| Mar 16, 2026 | $162.96 | $170.06 | $154.69 | $156.70 | -0.96% | 9,309,456 |
| Mar 9, 2026 | $158.76 | $173.64 | $156.34 | $158.22 | -2.51% | 9,531,447 |
| Mar 2, 2026 | $173.52 | $181.01 | $157.27 | $162.29 | -9.17% | 11,817,222 |
| Feb 23, 2026 | $168.42 | $206.00 | $168.42 | $178.67 | +6.09% | 14,437,897 |
| Feb 17, 2026 | $166.27 | $175.21 | $164.20 | $168.42 | +1.24% | 7,427,152 |
| Feb 9, 2026 | $162.50 | $182.80 | $156.72 | $166.35 | +1.82% | 15,149,484 |
| Feb 2, 2026 | $168.50 | $175.57 | $156.04 | $163.37 | -4.25% | 15,130,016 |
| Jan 26, 2026 | $189.64 | $195.69 | $166.01 | $170.63 | -9.96% | 19,658,771 |
| Jan 20, 2026 | $161.40 | $191.97 | $160.02 | $189.51 | +16.24% | 16,271,950 |
| Jan 12, 2026 | $167.94 | $179.14 | $161.76 | $163.04 | +1.09% | 17,334,165 |
| Jan 5, 2026 | $146.28 | $164.98 | $145.06 | $161.29 | +12.06% | 19,096,695 |
| Dec 29, 2025 | $144.72 | $146.45 | $140.70 | $143.93 | -4.05% | 9,217,089 |
| Dec 22, 2025 | $146.90 | $152.08 | $143.52 | $150.01 | +2.83% | 7,934,132 |
| Dec 15, 2025 | $132.96 | $149.82 | $130.40 | $145.88 | +9.90% | 17,767,809 |
| Dec 8, 2025 | $128.28 | $136.10 | $124.72 | $132.74 | +6.03% | 13,797,037 |
| Dec 1, 2025 | $128.47 | $132.90 | $117.61 | $125.19 | -3.69% | 19,705,915 |
| Nov 24, 2025 | $114.48 | $130.56 | $113.51 | $129.99 | +11.27% | 10,738,239 |
| Nov 17, 2025 | $120.01 | $127.07 | $110.58 | $116.82 | +1.46% | 26,164,229 |
| Nov 10, 2025 | $101.42 | $119.28 | $100.00 | $115.14 | +18.48% | 22,332,144 |
| Nov 3, 2025 | $97.54 | $99.40 | $88.01 | $97.18 | -1.07% | 19,627,039 |
| Oct 27, 2025 | $103.77 | $105.47 | $94.77 | $98.23 | -7.01% | 15,272,407 |
| Oct 20, 2025 | $94.00 | $106.96 | $88.76 | $105.64 | +13.91% | 15,963,730 |
| Oct 13, 2025 | $92.03 | $99.49 | $91.00 | $92.74 | +3.20% | 17,253,060 |
| Oct 6, 2025 | $89.60 | $99.86 | $88.50 | $89.86 | +1.86% | 18,057,851 |
| Sep 29, 2025 | $90.58 | $91.31 | $79.30 | $88.22 | +0.14% | 18,038,296 |
| Sep 22, 2025 | $80.44 | $89.35 | $79.59 | $88.10 | +7.65% | 16,961,757 |
| Sep 15, 2025 | $78.09 | $83.93 | $77.50 | $81.84 | +7.71% | 15,774,891 |
| Sep 8, 2025 | $82.15 | $82.66 | $71.25 | $75.98 | -6.82% | 27,493,326 |
| Sep 2, 2025 | $81.99 | $84.89 | $78.15 | $81.54 | -3.98% | 14,673,642 |
| Aug 25, 2025 | $80.73 | $87.97 | $80.03 | $84.92 | +4.40% | 15,691,082 |
| Aug 18, 2025 | $81.67 | $84.79 | $75.88 | $81.34 | -1.03% | 17,407,167 |
| Aug 11, 2025 | $84.77 | $87.45 | $75.44 | $82.19 | +8.89% | 28,215,648 |
| Aug 4, 2025 | $68.23 | $76.89 | $66.67 | $75.48 | +11.16% | 20,629,638 |
| Jul 28, 2025 | $79.00 | $80.88 | $64.95 | $67.90 | -18.92% | 34,413,776 |
| Jul 21, 2025 | $79.85 | $86.19 | $76.82 | $83.74 | +8.65% | 28,688,543 |
| Jul 14, 2025 | $70.79 | $79.62 | $69.08 | $77.07 | +8.58% | 24,352,522 |
| Jul 7, 2025 | $66.55 | $76.28 | $64.24 | $70.98 | +5.61% | 24,064,973 |
| Jun 30, 2025 | $64.81 | $69.49 | $60.64 | $67.21 | +3.48% | 13,100,991 |
| Jun 23, 2025 | $56.65 | $66.67 | $55.90 | $64.95 | +14.63% | 17,832,191 |
| Jun 16, 2025 | $62.00 | $62.23 | $56.65 | $56.66 | -6.69% | 13,311,699 |
| Jun 9, 2025 | $60.61 | $65.75 | $60.28 | $60.72 | +1.49% | 15,742,866 |
| Jun 2, 2025 | $56.40 | $62.18 | $53.70 | $59.83 | +7.30% | 16,531,305 |
| May 26, 2025 | $57.01 | $59.17 | $54.81 | $55.76 | -3.21% | 22,321,121 |
| May 19, 2025 | $58.48 | $60.49 | $55.48 | $57.61 | -4.32% | 14,615,642 |
| May 12, 2025 | $62.60 | $63.64 | $57.83 | $60.21 | +3.94% | 17,718,027 |
| May 5, 2025 | $59.59 | $60.20 | $55.64 | $57.93 | -3.93% | 13,528,160 |
| Apr 28, 2025 | $57.88 | $63.46 | $56.21 | $60.30 | +4.45% | 20,256,703 |
| Apr 21, 2025 | $52.50 | $59.93 | $50.85 | $57.73 | +9.11% | 14,966,676 |
| Apr 14, 2025 | $57.95 | $59.24 | $51.46 | $52.91 | -6.63% | 14,191,298 |
| Apr 7, 2025 | $56.91 | $64.30 | $49.43 | $56.67 | -3.14% | 33,774,939 |
| Mar 31, 2025 | $70.51 | $73.64 | $57.53 | $58.51 | -18.95% | 15,602,479 |
| Mar 24, 2025 | $78.22 | $79.93 | $71.46 | $72.19 | -6.92% | 8,430,081 |
| Mar 17, 2025 | $76.17 | $80.15 | $75.13 | $77.56 | +3.10% | 13,176,346 |
| Mar 10, 2025 | $75.60 | $79.63 | $71.05 | $75.23 | -0.37% | 12,051,342 |
| Mar 3, 2025 | $78.77 | $78.77 | $67.23 | $75.51 | -1.97% | 19,532,126 |
| Feb 24, 2025 | $80.86 | $82.25 | $75.71 | $77.03 | -5.14% | 14,055,951 |
| Feb 18, 2025 | $80.50 | $84.73 | $79.36 | $81.20 | -0.01% | 8,977,151 |
| Feb 10, 2025 | $77.75 | $83.03 | $72.88 | $81.21 | +4.96% | 17,756,339 |
| Feb 3, 2025 | $81.51 | $83.45 | $76.70 | $77.37 | -8.10% | 13,279,212 |
| Jan 27, 2025 | $88.22 | $88.83 | $83.08 | $84.19 | -5.15% | 11,415,895 |
| Jan 21, 2025 | $97.10 | $97.10 | $88.47 | $88.76 | -8.95% | 9,421,983 |
| Jan 13, 2025 | $86.04 | $99.07 | $85.74 | $97.49 | +12.67% | 11,136,586 |
| Jan 6, 2025 | $89.99 | $93.06 | $84.88 | $86.53 | -1.44% | 7,218,331 |
| Dec 30, 2024 | $87.00 | $88.26 | $84.41 | $87.79 | -0.57% | 7,832,060 |
| Dec 23, 2024 | $89.03 | $90.85 | $87.30 | $88.29 | -0.41% | 5,190,584 |
| Dec 16, 2024 | $98.59 | $100.91 | $87.52 | $88.65 | -10.80% | 11,974,527 |
| Dec 9, 2024 | $106.36 | $113.91 | $98.04 | $99.38 | -5.32% | 8,482,342 |
| Dec 2, 2024 | $107.70 | $111.46 | $100.80 | $104.96 | -2.54% | 9,874,584 |
| Nov 25, 2024 | $110.18 | $111.70 | $106.25 | $107.70 | -0.63% | 5,880,603 |
| Nov 18, 2024 | $103.13 | $110.18 | $102.23 | $108.38 | +4.68% | 9,319,797 |
| Nov 11, 2024 | $104.68 | $111.59 | $99.58 | $103.53 | +2.67% | 15,719,852 |
| Nov 4, 2024 | $99.50 | $103.86 | $93.30 | $100.84 | +2.65% | 12,781,169 |
| Oct 28, 2024 | $93.90 | $99.50 | $93.67 | $98.24 | +5.06% | 9,740,046 |
| Oct 21, 2024 | $94.50 | $96.88 | $92.94 | $93.51 | -1.71% | 10,067,502 |
| Oct 14, 2024 | $101.17 | $102.00 | $93.20 | $95.14 | -6.74% | 11,948,422 |
| Oct 7, 2024 | $99.88 | $105.24 | $98.95 | $102.02 | -0.07% | 16,847,939 |
| Sep 30, 2024 | $96.19 | $102.10 | $91.90 | $102.09 | +6.29% | 10,861,132 |
| Sep 23, 2024 | $87.33 | $98.25 | $85.93 | $96.05 | +11.65% | 14,758,775 |
| Sep 16, 2024 | $87.99 | $91.90 | $85.45 | $86.03 | -1.61% | 13,200,345 |
| Sep 9, 2024 | $78.00 | $91.81 | $75.44 | $87.44 | +13.71% | 15,735,696 |
| Sep 3, 2024 | $87.30 | $88.00 | $75.36 | $76.90 | -14.79% | 9,823,806 |
| Aug 26, 2024 | $91.26 | $94.69 | $86.79 | $90.25 | -0.28% | 8,926,333 |
| Aug 19, 2024 | $79.75 | $90.83 | $79.24 | $90.50 | +14.02% | 14,490,514 |
| Aug 12, 2024 | $81.58 | $81.66 | $71.97 | $79.37 | -2.79% | 22,107,995 |
| Aug 5, 2024 | $80.30 | $85.44 | $79.00 | $81.65 | -6.14% | 17,823,462 |
| Jul 29, 2024 | $91.41 | $99.47 | $82.25 | $86.99 | -6.26% | 20,736,095 |
| Jul 22, 2024 | $93.13 | $94.72 | $90.20 | $92.80 | +0.77% | 10,717,951 |
| Jul 15, 2024 | $93.60 | $99.26 | $90.02 | $92.09 | -5.91% | 12,256,435 |
| Jul 8, 2024 | $99.15 | $101.65 | $90.32 | $97.87 | -0.49% | 17,452,690 |
| Jul 1, 2024 | $95.25 | $102.56 | $94.82 | $98.35 | +2.96% | 11,105,781 |
| Jun 24, 2024 | $93.55 | $100.63 | $92.61 | $95.52 | +0.91% | 19,888,218 |
| Jun 17, 2024 | $102.74 | $104.16 | $92.29 | $94.66 | -8.55% | 19,049,532 |
| Jun 10, 2024 | $114.00 | $118.80 | $103.32 | $103.51 | -9.94% | 14,555,409 |
| Jun 3, 2024 | $124.84 | $124.84 | $114.23 | $114.94 | -6.24% | 10,948,663 |
| May 28, 2024 | $128.28 | $129.50 | $120.21 | $122.59 | -3.92% | 8,954,321 |
| May 20, 2024 | $131.00 | $131.00 | $122.67 | $127.59 | -2.69% | 9,481,839 |
| May 13, 2024 | $131.11 | $137.50 | $126.65 | $131.12 | +1.16% | 11,681,160 |
| May 6, 2024 | $130.48 | $135.75 | $126.80 | $129.62 | +1.19% | 10,084,383 |
| Apr 29, 2024 | $122.50 | $130.93 | $117.35 | $128.10 | +9.60% | 17,233,363 |
| Apr 22, 2024 | $111.77 | $118.07 | $108.30 | $116.88 | +4.22% | 9,444,502 |
| Apr 15, 2024 | $123.66 | $124.74 | $110.51 | $112.15 | -8.51% | 11,701,505 |
| Apr 8, 2024 | $125.19 | $133.72 | $122.11 | $122.58 | -0.70% | 16,144,381 |
| Apr 1, 2024 | $132.00 | $132.80 | $119.64 | $123.45 | -6.29% | 11,304,045 |
| Mar 25, 2024 | $120.58 | $132.42 | $117.28 | $131.74 | +9.00% | 13,346,863 |
| Mar 18, 2024 | $123.73 | $127.57 | $119.50 | $120.86 | -1.05% | 11,547,597 |
| Mar 11, 2024 | $119.37 | $128.50 | $116.77 | $122.14 | +3.22% | 15,963,767 |
| Mar 4, 2024 | $140.15 | $140.22 | $106.69 | $118.33 | -17.14% | 46,885,759 |
| Feb 26, 2024 | $120.00 | $143.19 | $118.75 | $142.80 | +18.36% | 16,203,636 |
| Feb 20, 2024 | $122.10 | $122.10 | $113.40 | $120.65 | -1.58% | 12,304,149 |
| Feb 12, 2024 | $115.75 | $125.85 | $111.17 | $122.59 | +5.88% | 21,142,771 |
| Feb 5, 2024 | $111.78 | $116.19 | $108.39 | $115.78 | +1.34% | 14,328,044 |
| Jan 29, 2024 | $118.65 | $123.28 | $112.50 | $114.25 | -4.66% | 13,850,703 |
| Jan 22, 2024 | $113.78 | $127.24 | $113.00 | $119.84 | +4.09% | 13,266,019 |
| Jan 16, 2024 | $125.50 | $127.05 | $112.29 | $115.13 | -8.66% | 12,664,187 |
| Jan 8, 2024 | $134.20 | $136.99 | $125.65 | $126.05 | -7.20% | 10,471,909 |
| Jan 2, 2024 | $143.00 | $149.61 | $133.95 | $135.83 | -5.99% | 10,186,310 |
| Dec 26, 2023 | $152.09 | $153.21 | $142.15 | $144.48 | -3.74% | 8,198,633 |
| Dec 18, 2023 | $147.14 | $153.54 | $141.77 | $150.09 | +2.06% | 11,958,751 |
| Dec 11, 2023 | $124.00 | $151.23 | $120.75 | $147.06 | +14.90% | 22,422,996 |
| Dec 4, 2023 | $123.90 | $133.25 | $112.12 | $127.99 | +1.45% | 21,626,359 |
| Nov 27, 2023 | $125.40 | $128.45 | $118.32 | $126.16 | -2.10% | 16,151,895 |
| Nov 20, 2023 | $127.57 | $131.51 | $121.00 | $128.87 | +1.16% | 9,490,492 |
| Nov 13, 2023 | $114.61 | $134.46 | $112.00 | $127.39 | +8.90% | 17,306,538 |
| Nov 6, 2023 | $125.09 | $125.74 | $113.18 | $116.98 | -8.60% | 14,501,655 |
| Oct 30, 2023 | $136.00 | $137.48 | $116.35 | $127.98 | -4.81% | 26,659,395 |
| Oct 23, 2023 | $136.56 | $141.80 | $133.22 | $134.44 | -3.06% | 12,306,078 |
| Oct 16, 2023 | $165.97 | $172.09 | $138.55 | $138.68 | -15.12% | 17,116,349 |
| Oct 9, 2023 | $158.04 | $177.52 | $153.20 | $163.38 | +2.21% | 12,482,496 |
| Oct 2, 2023 | $169.19 | $169.59 | $152.00 | $159.84 | -6.00% | 10,552,102 |
| Sep 25, 2023 | $166.39 | $176.83 | $162.00 | $170.04 | +1.09% | 10,847,088 |
| Sep 18, 2023 | $183.38 | $183.50 | $167.67 | $168.21 | -8.50% | 8,083,328 |
| Sep 11, 2023 | $186.30 | $189.19 | $182.93 | $183.84 | -0.32% | 7,749,631 |
| Sep 5, 2023 | $200.24 | $203.62 | $182.31 | $184.43 | -7.90% | 8,423,592 |
| Aug 28, 2023 | $189.47 | $202.04 | $189.01 | $200.26 | +5.54% | 6,130,400 |
| Aug 21, 2023 | $185.98 | $192.93 | $185.66 | $189.74 | +3.46% | 7,889,077 |
| Aug 14, 2023 | $184.78 | $186.79 | $179.28 | $183.39 | -2.19% | 11,196,942 |
| Aug 7, 2023 | $200.15 | $200.44 | $186.76 | $187.49 | -6.30% | 8,044,808 |
| Jul 31, 2023 | $208.07 | $215.82 | $198.82 | $200.09 | -3.83% | 12,650,246 |
| Jul 24, 2023 | $213.92 | $217.77 | $205.11 | $208.05 | -3.68% | 10,095,174 |
| Jul 17, 2023 | $234.12 | $239.45 | $211.57 | $215.99 | -8.19% | 8,283,384 |
| Jul 10, 2023 | $237.50 | $247.44 | $234.50 | $235.27 | -0.95% | 6,065,464 |
| Jul 3, 2023 | $224.26 | $240.26 | $219.87 | $237.52 | +6.47% | 6,813,473 |
| Jun 26, 2023 | $221.85 | $228.03 | $215.62 | $223.09 | +1.32% | 7,718,455 |
| Jun 20, 2023 | $228.57 | $233.60 | $218.20 | $220.18 | -3.50% | 8,902,938 |
| Jun 12, 2023 | $220.17 | $233.74 | $217.10 | $228.17 | +3.48% | 9,317,445 |
| Jun 5, 2023 | $209.36 | $222.83 | $203.53 | $220.50 | +5.83% | 7,872,278 |
| May 30, 2023 | $204.75 | $210.17 | $191.65 | $208.36 | +2.14% | 7,969,777 |
| May 22, 2023 | $209.50 | $220.10 | $201.02 | $203.99 | -0.08% | 12,339,813 |
| May 15, 2023 | $200.66 | $212.68 | $200.66 | $204.15 | +4.27% | 10,005,802 |
| May 8, 2023 | $184.00 | $201.68 | $183.06 | $195.79 | +8.95% | 12,201,328 |
| May 1, 2023 | $187.53 | $187.79 | $172.26 | $179.70 | -3.11% | 14,783,975 |
| Apr 24, 2023 | $178.56 | $188.93 | $176.34 | $185.46 | +6.74% | 16,864,334 |
| Apr 17, 2023 | $205.02 | $212.22 | $171.82 | $173.75 | -14.83% | 17,883,016 |
| Apr 10, 2023 | $194.47 | $212.47 | $193.59 | $204.00 | +4.79% | 8,612,326 |
| Apr 3, 2023 | $221.22 | $223.29 | $193.02 | $194.68 | -11.93% | 10,391,974 |
| Mar 27, 2023 | $220.95 | $229.32 | $216.47 | $221.04 | +1.49% | 8,365,812 |
| Mar 20, 2023 | $208.75 | $225.84 | $204.66 | $217.79 | +4.46% | 8,227,503 |
| Mar 13, 2023 | $220.12 | $230.06 | $206.64 | $208.49 | -7.39% | 11,136,245 |
| Mar 6, 2023 | $260.23 | $263.25 | $223.91 | $225.13 | -13.20% | 7,553,500 |
| Feb 27, 2023 | $253.26 | $260.99 | $242.50 | $259.37 | +3.95% | 7,837,228 |
| Feb 21, 2023 | $256.47 | $256.91 | $241.38 | $249.52 | -3.29% | 8,569,755 |
| Feb 13, 2023 | $268.40 | $293.01 | $252.52 | $258.01 | -3.83% | 12,393,431 |
| Feb 6, 2023 | $286.36 | $290.18 | $259.31 | $268.29 | -6.59% | 6,601,792 |
| Jan 30, 2023 | $276.86 | $291.98 | $271.09 | $287.23 | +1.96% | 6,389,038 |
| Jan 23, 2023 | $249.50 | $285.44 | $248.91 | $281.72 | +13.37% | 8,074,397 |
| Jan 17, 2023 | $243.52 | $251.88 | $235.83 | $248.49 | +2.58% | 5,255,230 |
| Jan 9, 2023 | $224.68 | $244.77 | $220.67 | $242.23 | +9.29% | 7,020,879 |
| Jan 3, 2023 | $219.15 | $224.86 | $208.57 | $221.64 | +2.20% | 7,195,691 |
| Dec 27, 2022 | $225.29 | $226.17 | $210.42 | $216.86 | -4.45% | 5,864,081 |
| Dec 19, 2022 | $242.75 | $243.13 | $221.24 | $226.96 | -6.55% | 5,594,094 |
| Dec 12, 2022 | $252.37 | $269.00 | $236.91 | $242.86 | -4.10% | 8,638,088 |
| Dec 5, 2022 | $281.36 | $282.36 | $252.37 | $253.25 | -10.92% | 7,487,469 |
| Nov 28, 2022 | $267.17 | $285.40 | $263.50 | $284.28 | +4.20% | 6,751,312 |
| Nov 21, 2022 | $275.16 | $289.04 | $266.71 | $272.82 | -1.50% | 4,938,825 |
| Nov 14, 2022 | $322.75 | $323.72 | $274.36 | $276.98 | -14.87% | 9,226,502 |
| Nov 7, 2022 | $286.82 | $334.55 | $281.68 | $325.38 | +14.17% | 7,217,876 |
| Oct 31, 2022 | $277.88 | $287.88 | $250.50 | $284.99 | +1.72% | 8,896,844 |
| Oct 24, 2022 | $269.00 | $287.07 | $258.88 | $280.16 | +3.76% | 5,087,584 |
| Oct 17, 2022 | $245.02 | $271.37 | $243.70 | $270.01 | +13.70% | 5,838,899 |
| Oct 10, 2022 | $273.54 | $278.45 | $231.67 | $237.47 | -12.86% | 10,710,703 |
| Oct 3, 2022 | $270.75 | $289.05 | $262.37 | $272.53 | +3.06% | 6,301,119 |
| Sep 26, 2022 | $266.79 | $279.00 | $261.73 | $264.44 | -1.86% | 5,632,749 |
| Sep 19, 2022 | $281.85 | $297.71 | $260.31 | $269.45 | -6.22% | 6,095,496 |
| Sep 12, 2022 | $300.39 | $308.24 | $277.03 | $287.32 | -4.34% | 8,152,517 |
| Sep 6, 2022 | $268.99 | $302.54 | $258.72 | $300.37 | +15.58% | 6,014,967 |
| Aug 29, 2022 | $282.87 | $290.34 | $249.58 | $259.88 | -9.81% | 7,136,143 |
| Aug 22, 2022 | $265.00 | $298.17 | $263.35 | $288.16 | +6.72% | 5,579,490 |
| Aug 15, 2022 | $276.58 | $289.09 | $266.30 | $270.02 | -4.10% | 6,373,892 |
| Aug 8, 2022 | $243.54 | $281.65 | $241.07 | $281.57 | +18.31% | 7,570,761 |
| Aug 1, 2022 | $242.50 | $250.15 | $230.02 | $237.99 | -2.59% | 7,010,517 |
| Jul 25, 2022 | $221.58 | $245.71 | $217.16 | $244.31 | +10.32% | 4,979,841 |
| Jul 18, 2022 | $206.25 | $228.27 | $202.55 | $221.46 | +10.34% | 4,227,719 |
| Jul 11, 2022 | $201.68 | $202.26 | $189.25 | $200.70 | -2.54% | 4,623,080 |
| Jul 5, 2022 | $201.22 | $208.55 | $193.70 | $205.93 | +0.38% | 5,192,414 |
| Jun 27, 2022 | $221.64 | $232.78 | $200.45 | $205.15 | -8.74% | 6,484,026 |
| Jun 21, 2022 | $217.15 | $226.59 | $208.37 | $224.79 | +6.01% | 6,146,368 |
| Jun 13, 2022 | $228.22 | $229.09 | $198.67 | $212.04 | -10.48% | 9,197,676 |
| Jun 6, 2022 | $254.23 | $259.87 | $234.90 | $236.87 | -5.54% | 5,441,764 |
| May 31, 2022 | $265.09 | $265.76 | $232.75 | $250.76 | -7.44% | 8,693,142 |
| May 23, 2022 | $240.00 | $273.68 | $232.39 | $270.92 | +14.58% | 8,956,567 |
| May 16, 2022 | $226.08 | $244.90 | $223.67 | $236.44 | +3.33% | 5,413,410 |
| May 9, 2022 | $238.00 | $239.40 | $204.51 | $228.82 | -5.61% | 8,000,130 |
| May 2, 2022 | $191.93 | $243.18 | $185.15 | $242.41 | +25.71% | 10,100,734 |
| Apr 25, 2022 | $198.10 | $202.06 | $187.36 | $192.83 | -3.89% | 5,480,473 |
| Apr 18, 2022 | $210.85 | $222.70 | $200.37 | $200.64 | -4.86% | 4,126,375 |
| Apr 11, 2022 | $207.34 | $215.22 | $201.46 | $210.89 | -0.05% | 2,854,251 |
| Apr 4, 2022 | $224.14 | $228.26 | $205.51 | $211.00 | -6.19% | 4,846,715 |
| Mar 28, 2022 | $217.41 | $230.00 | $210.33 | $224.92 | +3.37% | 4,632,676 |
| Mar 21, 2022 | $199.02 | $218.02 | $193.00 | $217.58 | +9.76% | 4,302,570 |
| Mar 14, 2022 | $184.87 | $199.07 | $172.78 | $198.24 | +7.30% | 4,752,219 |
| Mar 7, 2022 | $180.58 | $191.45 | $170.01 | $184.76 | +3.18% | 5,402,803 |
| Feb 28, 2022 | $192.60 | $200.88 | $174.72 | $179.07 | -6.71% | 5,804,263 |
| Feb 22, 2022 | $189.10 | $199.63 | $169.93 | $191.95 | +0.62% | 6,394,881 |
| Feb 14, 2022 | $230.18 | $247.98 | $187.01 | $190.76 | -17.38% | 12,554,457 |
| Feb 7, 2022 | $217.46 | $244.31 | $217.22 | $230.89 | +6.88% | 4,686,418 |
| Jan 31, 2022 | $207.00 | $229.41 | $207.00 | $216.02 | +4.75% | 4,247,419 |
| Jan 24, 2022 | $205.96 | $214.89 | $197.00 | $206.23 | -3.06% | 6,071,657 |
| Jan 18, 2022 | $230.97 | $232.27 | $207.74 | $212.75 | -8.95% | 4,016,521 |
| Jan 10, 2022 | $231.00 | $248.00 | $220.08 | $233.67 | -1.00% | 4,400,890 |
| Jan 3, 2022 | $236.73 | $247.95 | $227.17 | $236.02 | +0.96% | 5,143,654 |
| Dec 27, 2021 | $229.54 | $237.22 | $227.07 | $233.77 | +2.58% | 2,861,158 |
| Dec 20, 2021 | $220.11 | $229.48 | $215.68 | $227.90 | -0.86% | 4,098,417 |
| Dec 13, 2021 | $263.00 | $263.08 | $222.26 | $229.87 | -12.55% | 7,985,719 |
| Dec 6, 2021 | $251.95 | $266.49 | $239.11 | $262.87 | +4.53% | 4,106,974 |
| Nov 29, 2021 | $271.29 | $277.59 | $247.12 | $251.47 | -5.76% | 6,459,446 |
| Nov 22, 2021 | $287.26 | $291.48 | $262.84 | $266.85 | -5.18% | 5,534,780 |
| Nov 15, 2021 | $275.83 | $282.55 | $265.32 | $281.43 | +1.82% | 4,076,650 |
| Nov 8, 2021 | $275.80 | $282.87 | $263.57 | $276.40 | +1.43% | 5,170,419 |
| Nov 1, 2021 | $256.00 | $276.00 | $249.59 | $272.51 | +8.80% | 7,274,820 |
| Oct 25, 2021 | $234.90 | $251.80 | $230.63 | $250.47 | +8.19% | 9,693,490 |
| Oct 18, 2021 | $227.84 | $244.36 | $227.54 | $231.51 | +1.20% | 4,623,493 |
| Oct 11, 2021 | $215.10 | $234.54 | $213.90 | $228.77 | +6.37% | 4,503,585 |
| Oct 4, 2021 | $219.00 | $226.94 | $212.61 | $215.06 | -1.75% | 4,973,170 |
| Sep 27, 2021 | $225.99 | $228.85 | $210.49 | $218.89 | -3.32% | 4,704,709 |
| Sep 20, 2021 | $216.65 | $232.24 | $210.24 | $226.40 | -0.20% | 5,919,773 |
| Sep 13, 2021 | $242.93 | $243.25 | $222.45 | $226.85 | -5.94% | 8,735,834 |
| Sep 7, 2021 | $241.00 | $253.10 | $235.34 | $241.17 | -0.29% | 4,954,264 |
| Aug 30, 2021 | $240.71 | $248.71 | $230.58 | $241.86 | +2.20% | 4,831,916 |
| Aug 23, 2021 | $225.13 | $240.54 | $222.05 | $236.65 | +7.72% | 6,486,890 |
| Aug 16, 2021 | $232.45 | $232.45 | $210.52 | $219.68 | -6.61% | 7,706,904 |
| Aug 9, 2021 | $224.71 | $242.07 | $220.08 | $235.22 | +3.75% | 7,260,108 |
| Aug 2, 2021 | $208.36 | $227.39 | $201.55 | $226.71 | +10.03% | 7,467,308 |
| Jul 26, 2021 | $191.00 | $211.00 | $184.95 | $206.04 | +8.24% | 7,116,947 |
| Jul 19, 2021 | $174.20 | $198.33 | $170.24 | $190.35 | +5.36% | 6,567,705 |
| Jul 12, 2021 | $176.71 | $192.77 | $176.01 | $180.66 | +2.93% | 8,335,097 |
| Jul 6, 2021 | $171.00 | $176.32 | $163.20 | $175.51 | +2.85% | 3,452,858 |
| Jun 28, 2021 | $167.83 | $172.52 | $165.97 | $170.65 | +2.33% | 3,044,660 |
| Jun 21, 2021 | $159.93 | $169.86 | $158.92 | $166.77 | +5.57% | 5,020,830 |
| Jun 14, 2021 | $169.63 | $170.39 | $157.82 | $157.97 | -7.17% | 4,757,951 |
| Jun 7, 2021 | $174.00 | $177.58 | $167.34 | $170.18 | -1.94% | 3,960,436 |
| Jun 1, 2021 | $170.00 | $173.84 | $165.78 | $173.54 | +3.87% | 3,103,042 |
| May 24, 2021 | $160.55 | $169.70 | $154.23 | $167.08 | +4.70% | 5,036,402 |
| May 17, 2021 | $162.50 | $163.81 | $152.58 | $159.58 | -2.58% | 4,477,486 |
| May 10, 2021 | $163.39 | $165.14 | $153.68 | $163.81 | +0.67% | 4,253,677 |
| May 3, 2021 | $169.51 | $169.99 | $150.00 | $162.72 | -3.24% | 6,009,591 |
| Apr 26, 2021 | $162.75 | $171.96 | $162.00 | $168.17 | +4.30% | 5,038,346 |
| Apr 19, 2021 | $155.44 | $167.86 | $146.52 | $161.23 | +6.05% | 6,018,958 |
| Apr 12, 2021 | $147.35 | $154.48 | $145.64 | $152.03 | +3.20% | 4,724,375 |
| Apr 5, 2021 | $153.47 | $153.84 | $143.26 | $147.32 | -2.27% | 4,448,083 |
| Mar 29, 2021 | $149.62 | $151.82 | $143.82 | $150.74 | +0.23% | 5,222,949 |
| Mar 22, 2021 | $151.60 | $153.00 | $141.94 | $150.40 | -0.73% | 4,232,077 |
| Mar 15, 2021 | $156.08 | $159.93 | $148.64 | $151.50 | -3.67% | 5,674,584 |
| Mar 8, 2021 | $144.97 | $162.00 | $140.25 | $157.28 | +9.31% | 7,054,038 |
| Mar 1, 2021 | $160.05 | $161.28 | $133.82 | $143.88 | -8.48% | 9,562,422 |
| Feb 22, 2021 | $154.14 | $162.90 | $141.14 | $157.21 | +0.67% | 9,493,183 |
| Feb 16, 2021 | $170.50 | $171.35 | $140.73 | $156.17 | -5.14% | 11,997,029 |
| Feb 8, 2021 | $160.00 | $165.95 | $154.52 | $164.64 | +4.75% | 8,592,282 |
| Feb 1, 2021 | $165.78 | $171.65 | $151.64 | $157.17 | -3.38% | 18,049,197 |
| Jan 25, 2021 | $174.00 | $179.50 | $160.42 | $162.66 | -6.36% | 10,526,189 |
| Jan 19, 2021 | $181.00 | $188.35 | $171.17 | $173.71 | -3.57% | 6,281,487 |
| Jan 11, 2021 | $178.80 | $184.09 | $173.42 | $180.14 | -2.15% | 8,312,063 |
| Jan 4, 2021 | $152.90 | $187.25 | $150.30 | $184.10 | +24.80% | 13,469,472 |
| Dec 28, 2020 | $151.39 | $153.48 | $144.74 | $147.52 | -1.42% | 4,161,805 |
| Dec 21, 2020 | $135.78 | $152.82 | $135.41 | $149.64 | +7.73% | 4,680,749 |
| Dec 14, 2020 | $140.56 | $141.00 | $134.15 | $138.90 | +0.18% | 7,085,165 |
| Dec 7, 2020 | $139.44 | $146.11 | $136.61 | $138.65 | -0.41% | 5,524,930 |
| Nov 30, 2020 | $137.25 | $139.23 | $130.76 | $139.22 | +1.13% | 7,519,718 |
| Nov 23, 2020 | $129.30 | $138.19 | $129.03 | $137.66 | +7.64% | 4,492,614 |
| Nov 16, 2020 | $123.00 | $130.21 | $122.45 | $127.89 | +4.42% | 6,188,995 |
| Nov 9, 2020 | $114.95 | $122.97 | $113.07 | $122.48 | +9.14% | 6,119,065 |
| Nov 2, 2020 | $94.74 | $113.33 | $93.00 | $112.22 | +20.39% | 9,394,800 |
| Oct 26, 2020 | $94.78 | $96.87 | $90.07 | $93.21 | -3.39% | 5,017,041 |
| Oct 19, 2020 | $93.34 | $97.45 | $92.22 | $96.48 | +3.28% | 3,514,000 |
| Oct 12, 2020 | $96.73 | $96.73 | $91.80 | $93.42 | -2.72% | 4,311,888 |
| Oct 5, 2020 | $91.26 | $99.13 | $91.14 | $96.03 | +7.55% | 6,010,701 |
| Sep 28, 2020 | $86.15 | $91.08 | $83.88 | $89.29 | +5.64% | 6,631,256 |
| Sep 21, 2020 | $96.39 | $96.39 | $79.06 | $84.52 | -13.72% | 10,824,115 |
| Sep 14, 2020 | $95.87 | $101.00 | $95.15 | $97.96 | +3.16% | 5,137,185 |
| Sep 8, 2020 | $93.00 | $96.75 | $92.12 | $94.96 | +0.25% | 2,798,510 |
| Aug 31, 2020 | $92.30 | $99.81 | $90.04 | $94.72 | +2.60% | 6,423,182 |
| Aug 24, 2020 | $90.75 | $92.84 | $89.61 | $92.32 | +2.87% | 2,629,124 |
| Aug 17, 2020 | $92.72 | $93.56 | $89.12 | $89.74 | -2.87% | 3,748,786 |
| Aug 10, 2020 | $85.45 | $93.90 | $85.17 | $92.39 | +9.41% | 5,659,728 |
| Aug 3, 2020 | $82.98 | $89.23 | $82.09 | $84.44 | +2.40% | 8,630,267 |
| Jul 27, 2020 | $85.52 | $86.11 | $80.50 | $82.46 | -5.26% | 6,509,156 |
| Jul 20, 2020 | $88.75 | $89.41 | $86.20 | $87.04 | -1.61% | 3,707,480 |
| Jul 13, 2020 | $80.30 | $89.62 | $80.15 | $88.46 | +12.13% | 7,165,113 |
| Jul 6, 2020 | $80.00 | $81.30 | $74.78 | $78.89 | +0.42% | 5,904,149 |
| Jun 29, 2020 | $75.97 | $79.64 | $75.03 | $78.56 | +5.25% | 3,653,881 |
| Jun 22, 2020 | $75.51 | $77.21 | $72.39 | $74.64 | -4.74% | 5,149,999 |
| Jun 15, 2020 | $74.18 | $80.97 | $74.00 | $78.35 | +1.33% | 5,028,547 |
| Jun 8, 2020 | $84.62 | $86.91 | $74.02 | $77.32 | -8.29% | 6,101,000 |
| Jun 1, 2020 | $76.66 | $84.97 | $76.52 | $84.31 | +10.18% | 7,459,347 |
| May 26, 2020 | $70.66 | $79.13 | $70.51 | $76.52 | +12.35% | 6,982,643 |
| May 18, 2020 | $64.00 | $69.79 | $63.00 | $68.11 | +11.02% | 6,514,649 |
| May 11, 2020 | $63.16 | $65.72 | $56.17 | $61.35 | -4.51% | 7,884,819 |
| May 4, 2020 | $56.82 | $64.50 | $55.75 | $64.25 | +11.86% | 7,990,996 |
| Apr 27, 2020 | $61.82 | $66.37 | $56.94 | $57.44 | -6.65% | 7,204,842 |
| Apr 20, 2020 | $60.00 | $62.25 | $57.71 | $61.53 | +0.10% | 5,181,033 |
| Apr 13, 2020 | $66.78 | $67.35 | $56.70 | $61.47 | -8.28% | 6,712,306 |
| Apr 6, 2020 | $55.13 | $67.24 | $54.48 | $67.02 | +27.17% | 7,159,394 |
| Mar 30, 2020 | $55.61 | $59.01 | $52.69 | $52.70 | -4.22% | 10,546,800 |
| Mar 23, 2020 | $52.38 | $63.86 | $48.89 | $55.02 | +2.94% | 11,327,749 |
| Mar 16, 2020 | $61.34 | $69.11 | $53.02 | $53.45 | -21.41% | 13,192,940 |
| Mar 9, 2020 | $75.50 | $77.63 | $60.57 | $68.01 | -17.66% | 12,145,702 |
| Mar 2, 2020 | $82.49 | $86.78 | $80.15 | $82.60 | +0.92% | 7,772,889 |
| Feb 24, 2020 | $87.87 | $91.17 | $76.67 | $81.85 | -11.45% | 10,572,259 |
| Feb 18, 2020 | $88.79 | $99.40 | $86.69 | $92.43 | +3.11% | 10,727,658 |
| Feb 10, 2020 | $83.11 | $90.54 | $83.11 | $89.64 | +8.60% | 8,007,775 |
| Feb 3, 2020 | $80.79 | $91.93 | $79.72 | $82.54 | +2.82% | 14,633,091 |
| Jan 27, 2020 | $78.63 | $81.61 | $78.01 | $80.28 | -1.11% | 11,215,262 |
| Jan 21, 2020 | $80.79 | $82.13 | $79.51 | $81.18 | +0.35% | 7,515,598 |
| Jan 13, 2020 | $72.95 | $81.50 | $72.89 | $80.90 | +12.21% | 13,935,744 |
| Jan 6, 2020 | $71.00 | $73.83 | $69.61 | $72.10 | +0.74% | 7,730,819 |
| Dec 30, 2019 | $72.10 | $73.88 | $71.22 | $71.57 | -0.61% | 4,776,620 |
| Dec 23, 2019 | $70.36 | $72.96 | $69.67 | $72.01 | +2.35% | 4,124,648 |
| Dec 16, 2019 | $67.56 | $70.99 | $66.00 | $70.36 | +5.60% | 8,778,029 |
| Dec 9, 2019 | $64.25 | $68.44 | $64.00 | $66.63 | +3.62% | 6,294,179 |
| Dec 2, 2019 | $65.67 | $66.82 | $62.11 | $64.30 | -1.65% | 6,842,585 |
| Nov 25, 2019 | $65.11 | $65.94 | $64.32 | $65.38 | +0.74% | 3,878,455 |
| Nov 18, 2019 | $66.12 | $67.76 | $63.75 | $64.90 | -1.87% | 6,154,132 |
| Nov 11, 2019 | $67.49 | $67.89 | $63.37 | $66.14 | -2.71% | 6,690,287 |
| Nov 4, 2019 | $65.16 | $72.28 | $65.10 | $67.98 | +5.41% | 13,109,939 |
| Oct 28, 2019 | $62.75 | $64.58 | $60.20 | $64.49 | +1.42% | 12,510,670 |
| Oct 21, 2019 | $67.91 | $69.68 | $62.50 | $63.59 | -5.27% | 10,610,911 |
| Oct 14, 2019 | $68.23 | $69.09 | $67.11 | $67.13 | -2.58% | 4,751,345 |
| Oct 7, 2019 | $65.88 | $69.30 | $62.77 | $68.91 | +3.91% | 5,839,443 |
| Sep 30, 2019 | $68.25 | $70.84 | $64.90 | $66.32 | -2.67% | 6,455,268 |
| Sep 23, 2019 | $67.97 | $69.41 | $66.76 | $68.14 | -1.05% | 6,083,538 |
| Sep 16, 2019 | $68.92 | $70.42 | $66.53 | $68.86 | -0.61% | 7,239,988 |
| Sep 9, 2019 | $63.49 | $70.41 | $63.28 | $69.28 | +9.57% | 7,570,488 |
| Sep 3, 2019 | $61.00 | $63.78 | $59.51 | $63.23 | +2.43% | 5,150,523 |
| Aug 26, 2019 | $60.85 | $63.27 | $58.63 | $61.73 | +2.97% | 7,904,656 |
| Aug 19, 2019 | $64.21 | $66.29 | $59.71 | $59.95 | -4.98% | 7,123,562 |
| Aug 12, 2019 | $69.80 | $71.18 | $61.24 | $63.09 | -10.19% | 9,596,810 |
| Aug 5, 2019 | $67.20 | $74.93 | $64.10 | $70.25 | +2.29% | 13,358,807 |
| Jul 29, 2019 | $74.37 | $74.66 | $67.44 | $68.68 | -7.91% | 6,521,144 |
| Jul 22, 2019 | $74.55 | $75.92 | $73.08 | $74.58 | +0.15% | 4,936,243 |
| Jul 15, 2019 | $72.84 | $75.17 | $71.06 | $74.47 | +2.53% | 5,461,705 |
| Jul 8, 2019 | $70.43 | $72.81 | $69.53 | $72.63 | +3.01% | 5,177,156 |
| Jul 1, 2019 | $71.20 | $71.79 | $69.40 | $70.51 | +0.14% | 2,975,321 |
| Jun 24, 2019 | $68.27 | $70.97 | $67.52 | $70.41 | +3.03% | 6,451,268 |
| Jun 17, 2019 | $70.69 | $72.47 | $67.25 | $68.34 | -3.58% | 7,933,369 |
| Jun 10, 2019 | $69.83 | $73.94 | $69.65 | $70.88 | +2.61% | 7,018,139 |
| Jun 3, 2019 | $63.21 | $69.64 | $63.10 | $69.08 | +9.13% | 7,073,871 |
| May 28, 2019 | $67.07 | $67.80 | $63.13 | $63.30 | -5.24% | 6,059,161 |
| May 20, 2019 | $67.55 | $69.41 | $65.98 | $66.80 | -1.42% | 6,729,806 |
| May 13, 2019 | $71.28 | $71.49 | $67.60 | $67.76 | -6.71% | 9,837,557 |
| May 6, 2019 | $75.66 | $77.22 | $69.01 | $72.63 | -5.74% | 13,536,519 |
| Apr 29, 2019 | $75.50 | $77.40 | $73.25 | $77.05 | +1.97% | 7,299,335 |
| Apr 22, 2019 | $82.46 | $82.57 | $73.57 | $75.56 | -8.49% | 7,704,588 |
| Apr 15, 2019 | $83.58 | $85.21 | $81.19 | $82.57 | -1.30% | 4,899,398 |
| Apr 8, 2019 | $86.20 | $86.95 | $82.63 | $83.66 | -2.88% | 5,711,325 |
| Apr 1, 2019 | $82.43 | $86.63 | $82.02 | $86.14 | +5.07% | 8,156,435 |
| Mar 25, 2019 | $82.14 | $82.87 | $79.80 | $81.98 | -0.89% | 6,430,068 |
| Mar 18, 2019 | $85.59 | $87.35 | $82.51 | $82.72 | -3.16% | 4,188,180 |
| Mar 11, 2019 | $83.37 | $86.86 | $83.10 | $85.42 | +2.95% | 5,143,228 |
| Mar 4, 2019 | $91.00 | $91.00 | $80.80 | $82.97 | -8.61% | 6,478,577 |
| Feb 25, 2019 | $89.99 | $93.14 | $89.94 | $90.79 | +1.81% | 6,656,743 |
| Feb 19, 2019 | $81.05 | $92.00 | $80.42 | $89.18 | +9.60% | 10,388,639 |
| Feb 11, 2019 | $81.57 | $82.16 | $78.42 | $81.37 | +0.44% | 6,404,202 |
| Feb 4, 2019 | $81.30 | $82.88 | $79.29 | $81.01 | -0.36% | 5,384,307 |
| Jan 28, 2019 | $76.23 | $81.89 | $76.02 | $81.30 | +6.16% | 7,609,585 |
| Jan 22, 2019 | $75.49 | $77.36 | $73.48 | $76.58 | -0.07% | 6,602,097 |
| Jan 14, 2019 | $76.60 | $77.48 | $73.13 | $76.63 | -1.01% | 9,590,572 |
| Jan 7, 2019 | $76.29 | $78.09 | $75.35 | $77.41 | +1.53% | 7,592,352 |
| Dec 31, 2018 | $77.00 | $79.03 | $72.58 | $76.24 | -0.65% | 6,136,937 |
| Dec 24, 2018 | $73.96 | $78.39 | $71.89 | $76.74 | +2.54% | 5,226,401 |
| Dec 17, 2018 | $84.53 | $84.61 | $73.67 | $74.84 | -11.92% | 13,671,823 |
| Dec 10, 2018 | $88.98 | $92.09 | $84.01 | $84.97 | -4.15% | 5,794,063 |
| Dec 3, 2018 | $98.59 | $100.36 | $88.02 | $88.65 | -7.96% | 7,677,468 |
| Nov 26, 2018 | $97.34 | $98.01 | $94.03 | $96.32 | -0.47% | 5,004,403 |
| Nov 19, 2018 | $100.64 | $102.20 | $93.29 | $96.77 | -4.17% | 4,305,071 |
| Nov 12, 2018 | $102.26 | $103.37 | $97.95 | $100.98 | -1.37% | 5,995,116 |
| Nov 5, 2018 | $106.12 | $108.74 | $100.49 | $102.38 | -3.81% | 7,902,597 |
| Oct 29, 2018 | $96.50 | $108.47 | $93.68 | $106.44 | +11.76% | 9,607,618 |
| Oct 22, 2018 | $96.27 | $98.02 | $92.65 | $95.24 | -0.41% | 7,110,756 |
| Oct 15, 2018 | $95.16 | $97.42 | $94.55 | $95.63 | +0.57% | 5,017,667 |
| Oct 8, 2018 | $102.13 | $102.52 | $94.03 | $95.09 | -7.73% | 9,356,911 |
| Oct 1, 2018 | $100.67 | $105.25 | $100.10 | $103.06 | +3.29% | 5,836,469 |
| Sep 24, 2018 | $105.14 | $106.10 | $99.72 | $99.78 | -5.35% | 6,677,023 |
| Sep 17, 2018 | $100.90 | $107.42 | $100.63 | $105.42 | +4.48% | 8,304,173 |
| Sep 10, 2018 | $97.42 | $101.55 | $96.39 | $100.90 | +3.82% | 6,644,650 |
| Sep 4, 2018 | $97.00 | $98.49 | $95.01 | $97.19 | +1.75% | 5,452,894 |
| Aug 27, 2018 | $96.30 | $98.11 | $94.45 | $95.52 | -0.50% | 4,443,569 |
| Aug 20, 2018 | $95.60 | $96.98 | $92.41 | $96.00 | +0.59% | 8,684,351 |
| Aug 13, 2018 | $98.13 | $98.42 | $93.54 | $95.44 | -3.11% | 7,646,201 |
| Aug 6, 2018 | $92.30 | $103.11 | $91.88 | $98.50 | +6.36% | 12,708,229 |
| Jul 30, 2018 | $93.26 | $94.53 | $90.08 | $92.61 | -0.70% | 6,306,389 |
| Jul 23, 2018 | $93.74 | $94.14 | $90.02 | $93.26 | -0.68% | 7,035,830 |
| Jul 16, 2018 | $95.49 | $97.86 | $93.56 | $93.90 | -1.75% | 7,623,083 |
| Jul 9, 2018 | $95.75 | $96.84 | $94.10 | $95.57 | +0.03% | 5,141,286 |
| Jul 2, 2018 | $93.94 | $97.82 | $92.98 | $95.54 | +1.28% | 5,930,350 |
| Jun 25, 2018 | $93.65 | $96.95 | $91.29 | $94.33 | +0.93% | 7,165,336 |
| Jun 18, 2018 | $93.11 | $93.62 | $90.24 | $93.46 | +0.14% | 7,619,812 |
| Jun 11, 2018 | $95.45 | $97.75 | $92.20 | $93.33 | -2.14% | 6,841,144 |
| Jun 4, 2018 | $94.57 | $96.43 | $93.83 | $95.37 | +1.18% | 5,605,179 |
| May 29, 2018 | $94.58 | $95.08 | $92.61 | $94.26 | -0.59% | 5,526,050 |
| May 21, 2018 | $105.50 | $106.40 | $93.37 | $94.82 | -9.63% | 9,053,705 |
| May 14, 2018 | $99.30 | $106.30 | $98.03 | $104.92 | +6.47% | 9,875,186 |
| May 7, 2018 | $100.11 | $102.77 | $96.64 | $98.54 | -1.52% | 10,538,525 |
| Apr 30, 2018 | $96.96 | $100.78 | $95.66 | $100.06 | +3.21% | 6,735,096 |
| Apr 23, 2018 | $97.67 | $98.50 | $94.11 | $96.95 | -0.82% | 4,885,122 |
| Apr 16, 2018 | $96.45 | $99.78 | $94.54 | $97.75 | +2.36% | 6,164,075 |
| Apr 9, 2018 | $92.77 | $96.44 | $90.78 | $95.50 | +4.03% | 6,852,015 |
| Apr 2, 2018 | $92.05 | $98.49 | $86.75 | $91.80 | -1.01% | 11,669,123 |
| Mar 26, 2018 | $94.57 | $95.75 | $89.28 | $92.74 | -0.54% | 8,517,625 |
| Mar 19, 2018 | $97.57 | $98.77 | $93.03 | $93.24 | -5.22% | 9,502,202 |
| Mar 12, 2018 | $101.99 | $104.39 | $96.50 | $98.37 | -3.33% | 8,453,992 |
| Mar 5, 2018 | $94.22 | $102.42 | $93.50 | $101.76 | +7.09% | 10,424,571 |
| Feb 26, 2018 | $114.35 | $114.90 | $90.49 | $95.02 | -19.98% | 29,416,420 |
| Feb 20, 2018 | $112.00 | $118.83 | $112.00 | $118.75 | +5.80% | 6,363,746 |
| Feb 12, 2018 | $109.28 | $114.65 | $106.63 | $112.24 | +4.20% | 10,874,251 |
| Feb 5, 2018 | $104.28 | $109.90 | $102.85 | $107.72 | +2.09% | 13,338,837 |
| Jan 29, 2018 | $114.23 | $114.46 | $104.92 | $105.51 | -7.78% | 11,658,011 |
| Jan 22, 2018 | $115.78 | $117.82 | $112.04 | $114.41 | -1.38% | 13,758,052 |
| Jan 16, 2018 | $134.11 | $134.87 | $112.54 | $116.01 | -13.11% | 17,772,882 |
| Jan 8, 2018 | $134.30 | $138.67 | $132.29 | $133.52 | +1.37% | 5,846,202 |
| Jan 2, 2018 | $128.93 | $133.94 | $128.49 | $131.72 | +2.99% | 3,788,010 |
| Dec 26, 2017 | $129.24 | $129.60 | $127.37 | $127.89 | -1.08% | 2,707,530 |
| Dec 18, 2017 | $131.63 | $132.99 | $128.00 | $129.29 | -0.22% | 4,941,124 |
| Dec 11, 2017 | $130.96 | $132.15 | $127.52 | $129.57 | -0.79% | 6,101,946 |
| Dec 4, 2017 | $133.43 | $133.90 | $126.31 | $130.60 | -1.17% | 7,220,046 |
| Nov 27, 2017 | $137.06 | $137.54 | $130.01 | $132.15 | -3.58% | 5,524,386 |
| Nov 20, 2017 | $136.00 | $137.84 | $135.01 | $137.06 | +0.62% | 3,098,479 |
| Nov 13, 2017 | $139.54 | $143.66 | $131.15 | $136.21 | -3.14% | 8,006,118 |
| Nov 6, 2017 | $140.24 | $144.99 | $136.39 | $140.62 | +0.41% | 7,901,689 |
| Oct 30, 2017 | $139.08 | $143.69 | $135.25 | $140.04 | +0.69% | 7,077,922 |
| Oct 23, 2017 | $141.00 | $141.40 | $136.88 | $139.08 | -1.21% | 7,224,835 |
| Oct 16, 2017 | $139.84 | $141.31 | $137.15 | $140.78 | +1.32% | 4,825,782 |
| Oct 9, 2017 | $137.55 | $139.48 | $135.23 | $138.94 | +1.28% | 4,771,448 |
| Oct 2, 2017 | $136.25 | $140.10 | $133.84 | $137.19 | +0.65% | 5,989,774 |
| Sep 25, 2017 | $132.28 | $137.48 | $127.31 | $136.31 | +1.50% | 8,681,000 |
| Sep 18, 2017 | $128.50 | $136.95 | $128.16 | $134.29 | +5.50% | 9,946,885 |
| Sep 11, 2017 | $120.12 | $127.83 | $119.52 | $127.29 | +7.62% | 7,247,989 |
| Sep 5, 2017 | $119.00 | $120.03 | $116.16 | $118.28 | -0.30% | 4,022,507 |
| Aug 28, 2017 | $115.93 | $118.86 | $113.47 | $118.63 | +3.20% | 3,755,934 |
| Aug 21, 2017 | $112.65 | $116.41 | $112.23 | $114.95 | +2.10% | 3,823,156 |
| Aug 14, 2017 | $110.14 | $113.94 | $110.01 | $112.59 | +2.95% | 5,998,096 |
| Aug 7, 2017 | $120.62 | $123.48 | $108.60 | $109.36 | -8.56% | 16,451,555 |
| Jul 31, 2017 | $116.80 | $119.99 | $115.30 | $119.60 | +2.66% | 5,754,766 |
| Jul 24, 2017 | $118.53 | $119.50 | $115.20 | $116.50 | -1.55% | 5,939,061 |
| Jul 17, 2017 | $117.66 | $119.59 | $116.17 | $118.34 | +0.65% | 4,704,037 |
| Jul 10, 2017 | $110.21 | $119.00 | $110.00 | $117.57 | +6.89% | 8,941,468 |
| Jul 3, 2017 | $106.34 | $110.45 | $105.34 | $109.99 | +4.22% | 4,643,933 |
| Jun 26, 2017 | $105.11 | $107.33 | $103.77 | $105.54 | +0.66% | 6,134,336 |
| Jun 19, 2017 | $108.50 | $109.23 | $104.42 | $104.85 | -3.00% | 7,458,999 |
| Jun 12, 2017 | $115.22 | $115.40 | $103.63 | $108.09 | -6.33% | 8,909,456 |
| Jun 5, 2017 | $113.80 | $116.64 | $112.37 | $115.40 | +1.15% | 5,083,486 |
| May 30, 2017 | $112.79 | $114.40 | $111.44 | $114.09 | +1.09% | 3,325,720 |
| May 22, 2017 | $110.91 | $113.70 | $109.74 | $112.86 | +2.30% | 3,176,015 |
| May 15, 2017 | $111.09 | $112.88 | $108.87 | $110.32 | -0.05% | 4,209,529 |
| May 8, 2017 | $110.02 | $110.94 | $108.70 | $110.38 | +0.34% | 3,544,194 |
| May 1, 2017 | $109.09 | $112.73 | $107.00 | $110.01 | +1.01% | 5,746,402 |
| Apr 24, 2017 | $106.02 | $109.23 | $105.88 | $108.91 | +3.63% | 4,277,781 |
| Apr 17, 2017 | $103.75 | $106.93 | $103.46 | $105.10 | +1.43% | 4,555,934 |
| Apr 10, 2017 | $105.96 | $106.21 | $103.42 | $103.62 | -2.19% | 2,820,649 |
| Apr 3, 2017 | $105.73 | $106.70 | $103.83 | $105.94 | +0.28% | 4,960,640 |
| Mar 27, 2017 | $103.62 | $106.49 | $102.65 | $105.64 | +1.14% | 4,170,534 |
| Mar 20, 2017 | $106.04 | $107.56 | $103.30 | $104.45 | -1.66% | 4,484,552 |
| Mar 13, 2017 | $102.58 | $106.53 | $102.15 | $106.21 | +3.07% | 5,325,172 |
| Mar 6, 2017 | $101.92 | $104.82 | $98.63 | $103.05 | -1.64% | 7,890,117 |
| Feb 27, 2017 | $92.99 | $105.20 | $92.22 | $104.77 | +12.74% | 10,960,665 |
| Feb 21, 2017 | $92.51 | $93.83 | $91.02 | $92.93 | +1.10% | 2,881,630 |
| Feb 13, 2017 | $94.33 | $95.41 | $90.35 | $91.92 | -1.90% | 5,436,111 |
| Feb 6, 2017 | $94.04 | $94.85 | $92.20 | $93.70 | -0.60% | 3,028,433 |
| Jan 30, 2017 | $94.79 | $94.85 | $91.50 | $94.27 | -1.21% | 4,022,519 |
| Jan 23, 2017 | $93.38 | $95.89 | $92.85 | $95.42 | +2.21% | 3,604,262 |
| Jan 17, 2017 | $95.14 | $95.79 | $92.30 | $93.36 | -0.68% | 3,158,211 |
| Jan 9, 2017 | $90.73 | $94.94 | $89.09 | $94.00 | +3.51% | 5,214,208 |
| Jan 3, 2017 | $87.15 | $91.39 | $86.98 | $90.81 | +5.49% | 3,567,330 |
| Dec 27, 2016 | $88.89 | $89.46 | $85.60 | $86.08 | -3.08% | 1,653,989 |
| Dec 19, 2016 | $89.46 | $89.99 | $87.72 | $88.82 | -0.46% | 2,273,105 |
| Dec 12, 2016 | $90.90 | $91.80 | $88.08 | $89.23 | -1.61% | 5,536,554 |
| Dec 5, 2016 | $85.56 | $92.24 | $85.41 | $90.69 | +6.87% | 5,727,562 |
| Nov 28, 2016 | $84.10 | $88.73 | $83.10 | $84.86 | +1.02% | 5,254,358 |
| Nov 21, 2016 | $82.81 | $84.60 | $82.58 | $84.00 | +1.87% | 2,228,401 |
| Nov 14, 2016 | $80.72 | $83.28 | $76.32 | $82.46 | – | 5,711,047 |
Seasonality
ALB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | 0.7% | -6.0% | -2.3% | 3.5% | -2.7% | 4.8% | 5.1% | -0.9% | -0.3% | 10.4% | -3.1% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 20.6% | 4.7% | 0.7% | 9.6% | -10.3% | -23.3% | -12.9% | 14.7% | -21.4% | -14.0% | ||
| 2025 | -2.2% | -8.5% | -6.0% | -18.7% | -4.8% | 13.1% | 8.3% | 25.2% | -4.0% | 21.2% | 32.3% | 9.1% |
| 2024 | -20.6% | 20.1% | -4.1% | -8.7% | 1.9% | -21.8% | -1.9% | -3.7% | 5.4% | 0.0% | 13.7% | -19.8% |
| 2023 | 29.8% | -9.6% | -12.9% | -16.1% | 4.4% | 15.5% | -4.8% | -6.4% | -14.2% | -25.4% | -4.3% | 19.5% |
| 2022 | -5.6% | -11.3% | 13.1% | -12.8% | 35.1% | -19.6% | 16.9% | 9.7% | -1.2% | 5.8% | -0.7% | -21.9% |
| 2021 | 10.3% | -3.4% | -6.8% | 15.1% | -0.6% | 1.1% | 22.3% | 14.9% | -7.4% | 14.4% | 6.4% | -12.1% |
| 2020 | 9.9% | 2.0% | -30.7% | 9.0% | 24.6% | 1.4% | 6.8% | 10.4% | -1.5% | 4.4% | 45.9% | 8.8% |
| 2019 | 4.7% | 13.1% | -9.8% | -8.4% | -15.7% | 11.8% | 3.6% | -15.4% | 13.2% | -12.6% | 7.6% | 12.3% |
| 2018 | -12.7% | -10.0% | -7.4% | 4.6% | -3.6% | 1.3% | -0.1% | 1.4% | 4.8% | -0.6% | -2.9% | -19.7% |
| 2017 | 7.6% | 9.6% | 4.4% | 3.1% | 4.3% | -6.8% | 9.7% | 0.4% | 17.5% | 3.4% | -4.7% | -4.6% |